Grin Historical Data

GRIN Page 13
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.0485
+4.60%
$ 4.77 million $ 17,162
Nov 30, 2024 $ 0.0464
+7.75%
$ 4.56 million $ 34,341
Nov 29, 2024 $ 0.0431
+10.40%
$ 4.23 million $ 27,310
Nov 28, 2024 $ 0.0395
+0.14%
$ 3.88 million $ 13,571
Nov 27, 2024 $ 0.0394
+11.90%
$ 3.87 million $ 58,064
Nov 26, 2024 $ 0.0352
-0.94%
$ 3.46 million $ 8,817
Nov 25, 2024 $ 0.0355
-0.48%
$ 3.5 million $ 10,686
Nov 24, 2024 $ 0.0357
+2.14%
$ 3.51 million $ 12,527
Nov 23, 2024 $ 0.035
+3.80%
$ 3.43 million $ 8,450
Nov 22, 2024 $ 0.0337
-0.22%
$ 3.31 million $ 10,646
Nov 21, 2024 $ 0.0334
-1.03%
$ 3.28 million $ 22,823
Nov 20, 2024 $ 0.0338
+2.24%
$ 3.33 million $ 19,188
Nov 19, 2024 $ 0.0331
-4.84%
$ 3.26 million $ 17,203
Nov 18, 2024 $ 0.0349
+13.94%
$ 3.43 million $ 29,130
Nov 17, 2024 $ 0.0307
+5.20%
$ 3.02 million $ 14,738
Nov 16, 2024 $ 0.0292
+4.32%
$ 2.87 million $ 7,076
Nov 15, 2024 $ 0.028
+0.35%
$ 2.75 million $ 7,537
Nov 14, 2024 $ 0.0279
-1.46%
$ 2.74 million $ 14,117
Nov 13, 2024 $ 0.0283
+5.87%
$ 2.78 million $ 12,076
Nov 12, 2024 $ 0.0267
-12.52%
$ 2.63 million $ 58,864
Nov 11, 2024 $ 0.0306
+1.91%
$ 3 million $ 8,366
Nov 10, 2024 $ 0.03
+8.29%
$ 2.95 million $ 31,649
Nov 9, 2024 $ 0.0277
-0.91%
$ 2.72 million $ 8,371
Nov 8, 2024 $ 0.0279
+2.44%
$ 2.74 million $ 15,044
Nov 7, 2024 $ 0.0273
+6.57%
$ 2.68 million $ 8,470
Nov 6, 2024 $ 0.0256
+3.63%
$ 2.51 million $ 10,507
Nov 5, 2024 $ 0.0247
+4.17%
$ 2.43 million $ 5,563
Nov 4, 2024 $ 0.0237
-1.45%
$ 2.33 million $ 14,435
Nov 3, 2024 $ 0.0239
-4.87%
$ 2.35 million $ 8,101
Nov 2, 2024 $ 0.0251
-1.21%
$ 2.46 million $ 4,463
Nov 1, 2024 $ 0.0254
-1.91%
$ 2.49 million $ 8,280
Oct 31, 2024 $ 0.0259
-2.62%
$ 2.54 million $ 7,088
Oct 30, 2024 $ 0.0266
-3.87%
$ 2.61 million $ 4,841
Oct 29, 2024 $ 0.0276
+4.99%
$ 2.71 million $ 9,536
Oct 28, 2024 $ 0.0263
-3.08%
$ 2.59 million $ 6,939
Oct 27, 2024 $ 0.0272
-2.31%
$ 2.67 million $ 8,210
Oct 26, 2024 $ 0.0278
+5.76%
$ 2.73 million $ 6,966
Oct 25, 2024 $ 0.0264
-6.45%
$ 2.59 million $ 7,234
Oct 24, 2024 $ 0.0282
-3.13%
$ 2.77 million $ 21,554
Oct 23, 2024 $ 0.0291
+0.65%
$ 2.86 million $ 7,111
Oct 22, 2024 $ 0.0289
+2.41%
$ 2.83 million $ 6,919
Oct 21, 2024 $ 0.0282
+0.72%
$ 2.77 million $ 22,641
Oct 20, 2024 $ 0.028
+14.01%
$ 2.75 million $ 13,167
Oct 19, 2024 $ 0.0246
-0.64%
$ 2.41 million $ 6,928
Oct 18, 2024 $ 0.0248
+1.26%
$ 2.44 million $ 9,891
Oct 17, 2024 $ 0.0246
-1.30%
$ 2.41 million $ 6,277
Oct 16, 2024 $ 0.025
+1.12%
$ 2.45 million $ 9,226
Oct 15, 2024 $ 0.0247
-5.85%
$ 2.43 million $ 11,284
Oct 14, 2024 $ 0.0263
+17.51%
$ 2.59 million $ 100,462
Oct 13, 2024 $ 0.0221
+10.03%
$ 2.17 million $ 70,106